Resolution Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 125,000 |
| 2024-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 1,700 |
| 2024-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 37,521 |
| 2024-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 210,637 |
| 2024-03-08 | 0.004 | 0.004 | 0.003 | 0.003 | 0.024 | 251,498 |
| 2024-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 6,250 |
| 2024-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 35,477 |
| 2024-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 3,655 |
| 2024-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-02-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 1,666 |
| 2024-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 2,775 |
| 2024-02-26 | 0.004 | 0.004 | 0.003 | 0.003 | 0.024 | 151,130 |
| 2024-02-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.032 | 174 |
| 2024-02-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.032 | 0 |
| 2024-02-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.032 | 0 |
| 2024-02-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.032 | 0 |
| 2024-02-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.032 | 275 |
| 2024-02-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.032 | 18,750 |
| 2024-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 155,843 |
| 2024-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 437 |
| 2024-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 15,625 |
| 2024-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 236,607 |
| 2024-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 441,489 |
| 2024-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 1,480,594 |
| 2024-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 264,985 |
| 2024-01-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.028 | 33,421 |
| 2024-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 168,785 |
| 2024-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 29,280 |
| 2024-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 290,000 |
| 2024-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 257,831 |
| 2024-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 15,000 |
| 2024-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 123,313 |
| 2024-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 5,625 |
| 2024-01-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.028 | 0 |
| 2024-01-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.028 | 0 |
| 2024-01-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.028 | 13,543 |
| 2024-01-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.028 | 11,602 |
| 2024-01-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.028 | 250,312 |
| 2024-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2024-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2023-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2023-12-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 12 |
| 2023-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 634 |
| 2023-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2023-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 0 |
| 2023-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 5,000 |
| 2023-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.024 | 12,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.